DSE : GOLDENSON
Golden Son Limited — Price history
Household Appliances · Bangladesh
Last price 10 BDT (At close: Oct 29, 2026) · Market cap 1.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Golden Son Limited (GOLDENSON) closed at 10 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.1 | 10.2 | 9.8 | 10 | 687,086 | +0.00% |
| 2026-10-28 | 9.5 | 10.1 | 9.5 | 10 | 464,720 | +5.26% |
| 2026-10-27 | 10 | 10 | 9.3 | 9.5 | 397,553 | -4.04% |
| 2026-10-26 | 9.9 | 10 | 9.8 | 9.9 | 243,919 | +0.00% |
| 2026-10-25 | 10.3 | 10.3 | 9.9 | 9.9 | 481,336 | -3.88% |
| 2026-10-19 | 10.3 | 10.4 | 10.2 | 10.3 | 178,764 | -3.74% |
| 2026-10-17 | 11 | 11.1 | 10.6 | 10.7 | 494,243 | -1.83% |
| 2026-10-15 | 10.9 | 10.9 | 10 | 10.9 | 970,003 | +9.00% |
| 2026-10-14 | 10.3 | 10.3 | 9.8 | 10 | 647,684 | -0.99% |
| 2026-10-13 | 10.3 | 10.4 | 10 | 10.1 | 311,977 | -1.94% |
| 2026-10-12 | 10.8 | 10.8 | 10.1 | 10.3 | 916,685 | -4.63% |
| 2026-10-11 | 11.2 | 11.2 | 10.6 | 10.8 | 290,579 | -3.57% |
| 2026-10-08 | 11.1 | 11.4 | 11 | 11.2 | 441,473 | +1.82% |
| 2026-10-07 | 11 | 11.2 | 10.9 | 11 | 324,983 | +0.00% |
| 2026-10-06 | 11 | 11.3 | 11 | 11 | 240,933 | -0.90% |
| 2026-10-05 | 11.1 | 11.8 | 11 | 11.1 | 562,680 | -5.13% |
| 2026-10-04 | 12 | 12 | 11.6 | 11.7 | 428,182 | -1.68% |
| 2026-10-01 | 12.2 | 12.2 | 11.9 | 11.9 | 298,760 | -1.65% |
| 2026-09-30 | 12 | 12.2 | 12 | 12.1 | 287,562 | +0.83% |
| 2026-09-29 | 12.1 | 12.2 | 12 | 12 | 285,864 | +0.00% |
| 2026-09-28 | 12.2 | 12.2 | 11.9 | 12 | 558,366 | -0.83% |
| 2026-09-27 | 12.6 | 12.6 | 12 | 12.1 | 563,082 | -3.97% |
| 2026-09-24 | 12.9 | 13 | 12.5 | 12.6 | 556,755 | -1.56% |
| 2026-09-23 | 12.6 | 12.8 | 12.4 | 12.8 | 742,263 | +3.23% |
| 2026-09-22 | 12.6 | 12.8 | 12.3 | 12.4 | 799,680 | -0.80% |
| 2026-09-21 | 12.5 | 13.1 | 12.5 | 12.5 | 659,470 | -3.10% |
| 2026-09-20 | 12.5 | 13 | 12.4 | 12.9 | 781,618 | +4.03% |
| 2026-09-17 | 12.1 | 12.6 | 11.9 | 12.4 | 503,843 | +2.48% |
| 2026-09-16 | 12.3 | 12.4 | 12 | 12.1 | 789,342 | -0.82% |
| 2026-09-15 | 11.8 | 12.3 | 11.8 | 12.2 | 510,170 | +3.39% |
| 2026-09-14 | 12.1 | 12.2 | 11.7 | 11.8 | 569,695 | -0.84% |
| 2026-09-13 | 12.9 | 13 | 11.8 | 11.9 | 1,102,215 | -7.75% |
| 2026-09-10 | 12.9 | 13.2 | 12.8 | 12.9 | 296,258 | +0.00% |
| 2026-09-09 | 13.4 | 13.4 | 12.9 | 12.9 | 1,039,862 | -3.73% |
| 2026-09-08 | 13.8 | 14 | 13.2 | 13.4 | 302,486 | -1.47% |
| 2026-09-07 | 13.6 | 13.8 | 12.9 | 13.6 | 716,058 | +0.00% |
| 2026-09-06 | 14.4 | 14.4 | 13.5 | 13.6 | 666,816 | -5.56% |
| 2026-09-03 | 14.4 | 14.7 | 14.3 | 14.4 | 525,785 | +0.00% |
| 2026-09-02 | 14.4 | 14.5 | 14.3 | 14.4 | 795,118 | +0.70% |
| 2026-09-01 | 14.3 | 14.6 | 14.2 | 14.3 | 336,968 | +1.42% |
| 2026-08-31 | 14.4 | 14.5 | 14 | 14.1 | 349,408 | -1.40% |
| 2026-08-30 | 14.5 | 14.6 | 14.2 | 14.3 | 428,754 | -1.38% |
| 2026-08-27 | 14.2 | 14.8 | 14.1 | 14.5 | 863,375 | +2.84% |
| 2026-08-25 | 14.1 | 14.2 | 13.5 | 14.1 | 556,538 | +4.44% |
| 2026-08-24 | 13.5 | 14.2 | 13.4 | 13.5 | 1,146,442 | -3.57% |
| 2026-08-23 | 14.7 | 15 | 13.8 | 14 | 841,678 | -4.76% |
| 2026-08-20 | 15 | 15.1 | 14.6 | 14.7 | 415,108 | -1.34% |
| 2026-08-19 | 14.9 | 15.2 | 14.5 | 14.9 | 1,125,715 | -0.67% |
| 2026-08-18 | 15 | 15.9 | 14.8 | 15 | 1,021,966 | -3.85% |
| 2026-08-17 | 15.8 | 16 | 15.4 | 15.6 | 1,215,222 | -1.89% |
| 2026-08-16 | 16.3 | 16.4 | 15.7 | 15.9 | 1,481,505 | -2.45% |
| 2026-08-13 | 16.5 | 16.5 | 16.2 | 16.3 | 694,936 | +0.00% |
| 2026-08-12 | 16.3 | 16.7 | 16.2 | 16.3 | 843,421 | -1.21% |
| 2026-08-11 | 16.5 | 16.7 | 16.4 | 16.5 | 1,199,956 | +0.61% |
| 2026-08-10 | 16.5 | 16.5 | 16.2 | 16.4 | 788,833 | +0.61% |
| 2026-08-09 | 16.5 | 16.6 | 16.2 | 16.3 | 1,533,980 | -1.21% |
| 2026-08-06 | 17 | 17.1 | 16.4 | 16.5 | 2,630,492 | -2.94% |
| 2026-08-04 | 17.4 | 17.5 | 16.9 | 17 | 1,709,630 | -1.73% |
| 2026-08-03 | 17.2 | 17.8 | 17.2 | 17.3 | 4,310,303 | +1.17% |
| 2026-08-02 | 17 | 17.2 | 16.9 | 17.1 | 2,937,954 | +1.79% |
| 2026-07-30 | 16.9 | 17 | 16.7 | 16.8 | 1,568,960 | -0.59% |
| 2026-07-29 | 16.8 | 17.2 | 16.8 | 16.9 | 4,832,389 | +1.20% |
| 2026-07-28 | 16.8 | 17 | 16.6 | 16.7 | 2,209,221 | -0.60% |
| 2026-07-27 | 16.4 | 17 | 16.2 | 16.8 | 2,609,353 | +4.35% |
| 2026-07-26 | 16.3 | 16.5 | 16 | 16.1 | 890,171 | -1.23% |
| 2026-07-23 | 16.3 | 16.7 | 16.2 | 16.3 | 802,983 | -1.81% |
| 2026-07-22 | 16.8 | 17.1 | 16.5 | 16.6 | 1,993,938 | -0.60% |
| 2026-07-21 | 16.5 | 16.9 | 16.4 | 16.7 | 2,527,465 | +2.45% |
| 2026-07-20 | 16.3 | 16.5 | 16.1 | 16.3 | 1,296,013 | +0.62% |
| 2026-07-19 | 16.5 | 16.6 | 16.2 | 16.2 | 1,688,000 | -1.22% |
| 2026-07-16 | 16.4 | 16.6 | 16.3 | 16.4 | 2,227,908 | -0.61% |
| 2026-07-15 | 16.5 | 17 | 16.4 | 16.5 | 2,472,164 | -1.79% |
| 2026-07-14 | 16.8 | 17 | 16.7 | 16.8 | 2,871,510 | +0.00% |
| 2026-07-13 | 16.6 | 17.1 | 16.4 | 16.8 | 1,722,797 | +1.20% |
| 2026-07-12 | 17 | 17 | 16.5 | 16.6 | 2,590,579 | -1.19% |
| 2026-07-09 | 16.8 | 17.1 | 16.7 | 16.8 | 2,772,362 | -0.59% |
| 2026-07-08 | 17.3 | 17.3 | 16.8 | 16.9 | 1,949,779 | -0.59% |
| 2026-07-07 | 17.2 | 17.5 | 16.9 | 17 | 2,623,551 | -1.16% |
| 2026-07-06 | 17.2 | 17.7 | 17 | 17.2 | 3,266,078 | -1.71% |
| 2026-07-05 | 17.6 | 18.3 | 17.3 | 17.5 | 5,576,382 | +0.00% |
| 2026-07-02 | 17.5 | 17.7 | 16.8 | 17.5 | 6,685,702 | +4.79% |
| 2026-06-30 | 16.7 | 16.9 | 16.5 | 16.7 | 2,629,293 | +1.21% |
| 2026-06-29 | 16.7 | 16.8 | 16.4 | 16.5 | 1,765,368 | -1.20% |
| 2026-06-28 | 16.8 | 17.1 | 16.6 | 16.7 | 2,249,691 | +0.00% |
| 2026-06-25 | 16.5 | 16.8 | 16.2 | 16.7 | 1,926,443 | +2.45% |
| 2026-06-24 | 16.4 | 16.6 | 16.2 | 16.3 | 1,350,965 | -0.61% |
| 2026-06-23 | 16.3 | 16.5 | 15.9 | 16.4 | 1,414,203 | +1.86% |
| 2026-06-22 | 16.1 | 16.6 | 16 | 16.1 | 2,256,374 | -1.23% |
| 2026-06-21 | 16.8 | 16.9 | 16.2 | 16.3 | 2,081,671 | -2.98% |
| 2026-06-18 | 16.8 | 17.3 | 16.7 | 16.8 | 3,098,457 | -2.33% |
| 2026-06-17 | 17.2 | 17.6 | 16.8 | 17.2 | 6,257,729 | +2.99% |
| 2026-06-16 | 16.1 | 17 | 16.1 | 16.7 | 3,043,108 | +3.09% |
| 2026-06-15 | 16.5 | 16.8 | 16.1 | 16.2 | 3,300,595 | -1.22% |
| 2026-06-14 | 16.9 | 17.2 | 16.3 | 16.4 | 4,071,913 | -2.96% |
| 2026-06-11 | 16.9 | 17.3 | 16.6 | 16.9 | 4,636,761 | +0.60% |
| 2026-06-10 | 16.7 | 17.2 | 16.6 | 16.8 | 5,236,870 | +1.20% |
| 2026-06-09 | 16.2 | 16.8 | 16.1 | 16.6 | 3,368,340 | +2.47% |
| 2026-06-08 | 16.1 | 16.5 | 15.8 | 16.2 | 3,382,572 | +0.62% |
| 2026-06-07 | 16.8 | 17.1 | 15.9 | 16.1 | 6,133,207 | -4.17% |
| 2026-06-04 | 16.8 | 17.3 | 16.6 | 16.8 | 5,923,437 | -1.18% |
| 2026-06-03 | 17 | 17.9 | 16.8 | 17 | 10,302,700 | -0.58% |
| 2026-06-02 | 17.1 | 17.5 | 16.4 | 17.1 | 8,203,741 | +3.01% |
| 2026-06-01 | 15.3 | 16.6 | 15.2 | 16.6 | 10,861,000 | +9.93% |
| 2026-05-24 | 15.2 | 15.2 | 14.9 | 15.1 | 2,977,925 | +0.00% |
| 2026-05-23 | 15.2 | 15.7 | 15 | 15.1 | 4,513,158 | +0.00% |
| 2026-05-21 | 14.7 | 15.2 | 14.5 | 15.1 | 5,605,437 | +2.72% |
| 2026-05-20 | 14.9 | 15 | 14.6 | 14.7 | 2,360,929 | -0.68% |
| 2026-05-19 | 14.9 | 14.9 | 14.5 | 14.8 | 2,001,378 | +0.68% |
| 2026-05-18 | 15.3 | 15.3 | 14.6 | 14.7 | 2,745,730 | -2.65% |
| 2026-05-17 | 14.9 | 15.4 | 14.8 | 15.1 | 4,454,157 | +2.03% |
| 2026-05-14 | 14.7 | 15.1 | 14.6 | 14.8 | 3,152,859 | +0.68% |
| 2026-05-13 | 14.7 | 15.6 | 14.6 | 14.7 | 4,797,714 | -3.29% |
| 2026-05-12 | 14.7 | 15.3 | 14.4 | 15.2 | 5,955,229 | +5.56% |
| 2026-05-11 | 14.4 | 14.8 | 14.2 | 14.4 | 2,805,381 | +0.00% |
| 2026-05-10 | 14.7 | 14.8 | 14.3 | 14.4 | 2,135,971 | -0.69% |
| 2026-05-07 | 14.5 | 14.8 | 14.3 | 14.5 | 2,302,861 | +1.40% |
| 2026-05-06 | 15 | 15.8 | 14.2 | 14.3 | 3,986,649 | -2.72% |
| 2026-05-05 | 15.2 | 15.3 | 14.6 | 14.7 | 3,860,417 | -2.65% |
| 2026-05-04 | 14.6 | 15.4 | 14.6 | 15.1 | 6,749,052 | +3.42% |
| 2026-05-03 | 13.9 | 14.7 | 13.8 | 14.6 | 3,881,153 | +3.55% |